Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 1.370 | 1.370 | 1.190 | 1.310 | 138,755 | -0.06(-4.34%) |
Feb 27, 2023 | 1.420 | 1.440 | 1.350 | 1.369 | 50,867 | -0.04(-2.88%) |
Feb 24, 2023 | 1.480 | 1.480 | 1.400 | 1.410 | 40,585 | -0.07(-4.73%) |
Feb 23, 2023 | 1.480 | 1.500 | 1.424 | 1.480 | 33,987 | +0.03(+2.07%) |
Feb 22, 2023 | 1.540 | 1.586 | 1.410 | 1.450 | 105,878 | -0.09(-5.84%) |
Feb 21, 2023 | 1.600 | 1.610 | 1.520 | 1.540 | 66,529 | -0.08(-4.94%) |
Feb 17, 2023 | 1.660 | 1.680 | 1.620 | 1.620 | 40,293 | -0.06(-3.57%) |
Feb 16, 2023 | 1.690 | 1.708 | 1.650 | 1.680 | 90,253 | -0.02(-1.18%) |
Feb 15, 2023 | 1.700 | 1.720 | 1.640 | 1.700 | 71,360 | +0.03(+1.80%) |
Feb 14, 2023 | 1.640 | 1.690 | 1.570 | 1.670 | 91,243 | +0.03(+1.83%) |
Feb 13, 2023 | 1.710 | 1.710 | 1.610 | 1.640 | 46,783 | +0.01(+0.61%) |
Feb 10, 2023 | 1.680 | 1.680 | 1.580 | 1.630 | 87,624 | -0.07(-4.11%) |
Feb 09, 2023 | 1.740 | 1.740 | 1.660 | 1.700 | 108,792 | -0.03(-1.74%) |
Feb 08, 2023 | 1.750 | 1.750 | 1.700 | 1.730 | 70,101 | +0.02(+1.17%) |
Feb 07, 2023 | 1.720 | 1.747 | 1.664 | 1.710 | 58,212 | -0.03(-1.72%) |
Feb 06, 2023 | 1.750 | 1.779 | 1.675 | 1.740 | 58,604 | +0.01(+0.58%) |
Feb 03, 2023 | 1.720 | 1.760 | 1.660 | 1.730 | 159,952 | +0.01(+0.58%) |
Feb 02, 2023 | 1.720 | 1.780 | 1.690 | 1.720 | 261,447 | +0.02(+1.18%) |
Feb 01, 2023 | 1.710 | 1.710 | 1.625 | 1.700 | 99,014 | +0.04(+2.41%) |
Jan 31, 2023 | 1.710 | 1.710 | 1.630 | 1.660 | 91,172 | +0.02(+1.22%) |
Jan 30, 2023 | 1.680 | 1.720 | 1.640 | 1.640 | 74,308 | -0.08(-4.65%) |
Jan 27, 2023 | 1.660 | 1.730 | 1.600 | 1.720 | 173,626 | +0.06(+3.61%) |
Jan 26, 2023 | 1.700 | 1.740 | 1.660 | 1.660 | 77,185 | -0.03(-1.78%) |
Jan 25, 2023 | 1.700 | 1.700 | 1.560 | 1.690 | 147,555 | -0.02(-1.17%) |
Jan 24, 2023 | 1.770 | 1.800 | 1.670 | 1.710 | 128,431 | -0.06(-3.39%) |
Jan 23, 2023 | 1.850 | 1.850 | 1.720 | 1.770 | 241,295 | +0.00(+0.00%) |
Jan 20, 2023 | 1.720 | 1.780 | 1.650 | 1.770 | 173,769 | +0.08(+4.73%) |
Jan 19, 2023 | 1.820 | 1.820 | 1.620 | 1.690 | 255,126 | -0.15(-8.15%) |
Jan 18, 2023 | 1.680 | 1.860 | 1.650 | 1.840 | 754,388 | +0.23(+14.29%) |
Jan 17, 2023 | 1.500 | 1.630 | 1.360 | 1.610 | 474,979 | +0.27(+20.15%) |
Jan 13, 2023 | 1.230 | 1.340 | 1.200 | 1.340 | 178,578 | +0.12(+9.85%) |
Jan 12, 2023 | 1.240 | 1.272 | 1.140 | 1.220 | 187,836 | -0.02(-1.62%) |
Jan 11, 2023 | 1.230 | 1.240 | 1.120 | 1.240 | 289,715 | +0.10(+8.77%) |
Jan 10, 2023 | 1.080 | 1.140 | 1.080 | 1.140 | 144,935 | +0.08(+7.55%) |
Jan 09, 2023 | 0.9700 | 1.165 | 0.9700 | 1.060 | 335,901 | +0.12(+12.77%) |
Jan 06, 2023 | 0.9299 | 0.9699 | 0.9000 | 0.9400 | 104,725 | +0.02(+2.17%) |
Jan 05, 2023 | 0.9100 | 0.9599 | 0.8620 | 0.9200 | 80,660 | -0.01(-0.56%) |
Jan 04, 2023 | 0.8800 | 0.9300 | 0.8600 | 0.9252 | 103,913 | +0.03(+2.96%) |
Jan 03, 2023 | 0.8800 | 0.9000 | 0.8700 | 0.8986 | 112,286 | +0.04(+4.49%) |
Dec 30, 2022 | 0.7700 | 0.8600 | 0.7650 | 0.8600 | 228,781 | +0.11(+14.41%) |
Dec 29, 2022 | 0.7800 | 0.8199 | 0.7302 | 0.7517 | 248,987 | +0.01(+1.54%) |
Dec 28, 2022 | 0.7979 | 0.7999 | 0.7355 | 0.7403 | 341,140 | -0.03(-3.86%) |
Dec 27, 2022 | 0.8100 | 0.8499 | 0.7700 | 0.7700 | 156,638 | -0.05(-6.10%) |
Dec 23, 2022 | 0.8800 | 0.8800 | 0.8010 | 0.8200 | 167,140 | -0.02(-2.81%) |
Dec 22, 2022 | 0.9900 | 1.000 | 0.8359 | 0.8437 | 192,201 | -0.12(-12.11%) |
Dec 21, 2022 | 0.9600 | 0.9999 | 0.9551 | 0.9600 | 131,299 | +0.01(+1.05%) |
Dec 20, 2022 | 1.080 | 1.090 | 0.9500 | 0.9500 | 224,583 | -0.14(-12.85%) |
Dec 19, 2022 | 1.120 | 1.140 | 1.090 | 1.090 | 96,238 | +0.00(+0.01%) |
Dec 16, 2022 | 1.250 | 1.260 | 1.050 | 1.090 | 234,967 | -0.21(-16.15%) |
Dec 15, 2022 | 1.320 | 1.340 | 1.270 | 1.300 | 95,870 | -0.04(-2.99%) |
Dec 14, 2022 | 1.400 | 1.400 | 1.330 | 1.340 | 32,863 | -0.04(-2.90%) |
Dec 13, 2022 | 1.400 | 1.400 | 1.340 | 1.380 | 82,792 | +0.01(+0.73%) |
Dec 12, 2022 | 1.330 | 1.390 | 1.320 | 1.370 | 155,978 | +0.01(+0.74%) |
Dec 09, 2022 | 1.360 | 1.390 | 1.320 | 1.360 | 118,048 | -0.02(-1.45%) |
Dec 08, 2022 | 1.400 | 1.420 | 1.380 | 1.380 | 91,814 | -0.02(-1.43%) |
Dec 07, 2022 | 1.420 | 1.440 | 1.400 | 1.400 | 85,562 | -0.04(-2.78%) |
Dec 06, 2022 | 1.460 | 1.470 | 1.400 | 1.440 | 110,481 | -0.01(-0.69%) |
Dec 05, 2022 | 1.500 | 1.500 | 1.430 | 1.450 | 85,180 | -0.06(-3.97%) |
Dec 02, 2022 | 1.430 | 1.510 | 1.419 | 1.510 | 64,529 | +0.03(+2.03%) |